Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 19.28 | 19.64 | 19.25 | 19.35 | 19.35 | +0.15 (+0.78%) | 1,455,900 |
30 Mar 2022 | USD | 19.65 | 19.89 | 19.11 | 19.2 | 19.2 | -0.49 (-2.49%) | 735,700 |
29 Mar 2022 | USD | 19.65 | 20.04 | 19.53 | 19.69 | 19.69 | +0.31 (+1.60%) | 985,900 |
28 Mar 2022 | USD | 19.51 | 19.68 | 19.29 | 19.38 | 19.38 | -0.21 (-1.07%) | 558,300 |
25 Mar 2022 | USD | 19.76 | 19.79 | 19.34 | 19.59 | 19.59 | -0.06 (-0.31%) | 400,600 |
24 Mar 2022 | USD | 19.54 | 19.78 | 19.29 | 19.65 | 19.65 | +0.27 (+1.39%) | 640,400 |
23 Mar 2022 | USD | 19.08 | 19.52 | 18.98 | 19.38 | 19.38 | +0.29 (+1.52%) | 707,400 |
22 Mar 2022 | USD | 18.49 | 19.1 | 18.34 | 19.09 | 19.09 | +0.56 (+3.02%) | 3,127,100 |
21 Mar 2022 | USD | 19.03 | 19.63 | 18.51 | 18.53 | 18.53 | -0.47 (-2.47%) | 934,600 |
18 Mar 2022 | USD | 19.08 | 19.35 | 18.94 | 19 | 19 | -0.27 (-1.40%) | 1,350,000 |
17 Mar 2022 | USD | 18.6 | 19.28 | 18.56 | 19.27 | 19.27 | +0.7 (+3.77%) | 794,800 |
16 Mar 2022 | USD | 18.56 | 18.8 | 18.28 | 18.57 | 18.57 | +0.15 (+0.81%) | 619,300 |
15 Mar 2022 | USD | 18.78 | 18.88 | 18.1 | 18.42 | 18.42 | -0.46 (-2.44%) | 1,245,700 |
14 Mar 2022 | USD | 18.94 | 19.2 | 18.61 | 18.88 | 18.88 | +0.01 (+0.05%) | 800,200 |
11 Mar 2022 | USD | 18.53 | 18.92 | 18.32 | 18.87 | 18.87 | +0.33 (+1.78%) | 1,316,500 |
10 Mar 2022 | USD | 18 | 18.74 | 18 | 18.54 | 18.54 | +0.69 (+3.87%) | 2,248,200 |
9 Mar 2022 | USD | 17.74 | 18.01 | 17.56 | 17.85 | 17.85 | +0.23 (+1.31%) | 820,300 |
8 Mar 2022 | USD | 17.38 | 18.07 | 17.15 | 17.62 | 17.62 | +0.24 (+1.38%) | 1,055,200 |
7 Mar 2022 | USD | 17.22 | 17.93 | 17.17 | 17.38 | 17.38 | +0.13 (+0.75%) | 1,144,200 |
4 Mar 2022 | USD | 17.65 | 17.96 | 16.89 | 17.25 | 17.25 | -0.65 (-3.63%) | 2,018,900 |
3 Mar 2022 | USD | 19.32 | 19.35 | 17.43 | 17.9 | 17.9 | -1.52 (-7.83%) | 3,715,800 |
2 Mar 2022 | USD | 18.11 | 19.74 | 18.11 | 19.42 | 19.42 | +0.74 (+3.96%) | 3,588,600 |
1 Mar 2022 | USD | 19.23 | 19.38 | 18.45 | 18.68 | 18.68 | -0.53 (-2.76%) | 1,542,500 |
28 Feb 2022 | USD | 19.07 | 19.43 | 18.96 | 19.21 | 19.21 | -0.17 (-0.88%) | 1,007,500 |
25 Feb 2022 | USD | 19.3 | 19.68 | 19.1 | 19.38 | 19.38 | +0.11 (+0.57%) | 640,400 |
24 Feb 2022 | USD | 18.89 | 19.45 | 18.74 | 19.27 | 19.27 | +0.1 (+0.52%) | 697,400 |
23 Feb 2022 | USD | 19.76 | 19.93 | 19.09 | 19.17 | 19.17 | -0.02 (-0.10%) | 791,900 |
22 Feb 2022 | USD | 19.78 | 20.04 | 19.18 | 19.19 | 19.19 | -0.8 (-4.00%) | 1,015,900 |
18 Feb 2022 | USD | 19.93 | 20.33 | 19.51 | 19.99 | 19.99 | +0.05 (+0.25%) | 1,595,600 |
17 Feb 2022 | USD | 20.25 | 20.42 | 19.67 | 19.94 | 19.94 | -0.31 (-1.53%) | 817,800 |